Skip to main content

Franklin Covey Company (NY: FC )

38.94 -0.63 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.300 8.440 8.300 8.380 12,094 +0.02(+0.24%)
Oct 28, 2010 8.280 8.390 8.230 8.360 6,491 +0.18(+2.20%)
Oct 27, 2010 8.230 8.320 8.070 8.180 12,098 -0.28(-3.31%)
Oct 25, 2010 8.500 8.510 8.420 8.460 19,735 -0.01(-0.12%)
Oct 22, 2010 8.430 8.470 8.400 8.470 7,581 +0.05(+0.59%)
Oct 21, 2010 8.410 8.440 8.280 8.420 17,018 +0.08(+0.96%)
Oct 20, 2010 8.300 8.390 8.220 8.340 13,270 +0.11(+1.34%)
Oct 19, 2010 8.130 8.380 8.120 8.230 24,260 -0.05(-0.60%)
Oct 18, 2010 8.050 8.300 7.863 8.280 30,233 +0.18(+2.22%)
Oct 15, 2010 8.100 8.140 7.940 8.100 37,205 +0.05(+0.62%)
Oct 14, 2010 7.900 8.080 7.860 8.050 25,012 +0.15(+1.90%)
Oct 13, 2010 7.960 7.970 7.860 7.900 30,972 -0.04(-0.50%)
Oct 12, 2010 7.880 7.960 7.840 7.940 8,765 +0.00(+0.00%)
Oct 11, 2010 7.900 7.950 7.850 7.940 14,200 +0.02(+0.25%)
Oct 08, 2010 7.920 7.960 7.560 7.920 19,362 +0.19(+2.46%)
Oct 07, 2010 7.990 7.990 7.730 7.730 260 -0.23(-2.89%)
Oct 06, 2010 7.820 7.990 7.800 7.960 21,240 +0.11(+1.40%)
Oct 05, 2010 7.690 7.930 7.600 7.850 44,332 +0.27(+3.56%)
Oct 04, 2010 7.900 7.950 7.580 7.580 27,310 -0.37(-4.65%)
Oct 01, 2010 7.950 8.000 7.850 7.950 26,439 +0.00(+0.00%)
Sep 30, 2010 7.850 7.950 7.790 7.950 434 +0.11(+1.40%)
Sep 29, 2010 7.820 7.840 7.770 7.840 15,204 -0.03(-0.38%)
Sep 28, 2010 7.780 7.870 7.650 7.870 122 +0.13(+1.68%)
Sep 27, 2010 7.820 7.820 7.670 7.740 6,731 -0.06(-0.77%)
Sep 24, 2010 7.610 7.820 7.520 7.800 36,800 +0.28(+3.72%)
Sep 23, 2010 7.520 7.650 7.520 7.520 14,237 -0.13(-1.70%)
Sep 22, 2010 7.820 7.820 7.500 7.650 22,964 -0.17(-2.17%)
Sep 21, 2010 7.900 7.950 7.620 7.820 29,692 -0.11(-1.39%)
Sep 20, 2010 7.600 7.940 7.430 7.930 41,508 +0.36(+4.76%)
Sep 17, 2010 7.570 7.790 7.550 7.570 38,335 +0.12(+1.61%)
Sep 15, 2010 6.770 7.810 6.740 7.450 66,144 +0.67(+9.88%)
Sep 14, 2010 7.000 7.000 6.760 6.780 26,974 -0.22(-3.14%)
Sep 13, 2010 6.810 7.080 6.780 7.000 42,101 +0.22(+3.24%)
Sep 10, 2010 6.810 6.850 6.700 6.780 17,482 -0.03(-0.44%)
Sep 09, 2010 6.760 6.830 6.610 6.810 22,269 +0.12(+1.79%)
Sep 08, 2010 6.430 6.740 6.380 6.690 26,607 +0.32(+5.02%)
Sep 07, 2010 6.380 6.440 6.250 6.370 413 -0.01(-0.16%)
Sep 03, 2010 6.280 6.400 6.180 6.380 17,649 +0.16(+2.57%)
Sep 02, 2010 6.400 6.460 6.060 6.220 205 -0.25(-3.86%)
Sep 01, 2010 6.210 6.480 6.170 6.470 25,607 +0.30(+4.86%)
Aug 31, 2010 6.170 6.320 6.100 6.170 404 -0.18(-2.83%)
Aug 30, 2010 6.530 6.690 6.280 6.350 27,413 -0.23(-3.50%)
Aug 27, 2010 6.580 6.930 6.300 6.580 103,660 +0.28(+4.44%)
Aug 26, 2010 6.020 6.420 6.020 6.300 289 +0.28(+4.65%)
Aug 25, 2010 5.710 6.030 5.600 6.020 286 +0.29(+5.06%)
Aug 24, 2010 5.720 5.840 5.660 5.730 1,164 -0.07(-1.21%)
Aug 23, 2010 6.020 6.100 5.780 5.800 32,820 -0.16(-2.68%)
Aug 20, 2010 5.980 6.010 5.710 5.960 45,660 -0.06(-1.00%)
Aug 19, 2010 6.350 6.470 5.920 6.020 433 -0.33(-5.20%)
Aug 18, 2010 6.010 6.430 6.010 6.350 4,455 +0.32(+5.31%)
Aug 17, 2010 5.840 6.120 5.800 6.030 691 +0.26(+4.51%)
Aug 16, 2010 5.470 5.820 5.350 5.770 40,276 +0.26(+4.72%)
Aug 13, 2010 5.510 5.820 5.510 5.510 47,876 -0.34(-5.81%)
Aug 12, 2010 5.850 6.070 5.850 5.850 25,549 -0.07(-1.18%)
Aug 11, 2010 6.140 6.280 5.900 5.920 1,254 -0.35(-5.58%)
Aug 10, 2010 6.160 6.350 5.920 6.270 535 +0.03(+0.48%)
Aug 09, 2010 6.150 6.250 6.020 6.240 17,729 +0.15(+2.46%)
Aug 06, 2010 6.090 6.260 5.960 6.090 49,291 -0.09(-1.46%)
Aug 05, 2010 6.450 6.430 6.180 6.180 18,768 -0.27(-4.19%)
Aug 04, 2010 6.440 6.580 6.300 6.450 30,667 +0.02(+0.31%)
Aug 03, 2010 6.310 6.520 6.120 6.430 43,784 +0.11(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.